UK markets closed

Bombardier Inc. (BBD-PB.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
17.25-0.20 (-1.15%)
As of 12:40PM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202417.2017.2517.1917.2517.252,448
18 Apr 202417.4517.4517.4517.4517.453,800
17 Apr 202417.3017.3017.2517.2517.251,256
16 Apr 202417.2017.3017.2017.3017.304,594
15 Apr 202417.2217.2717.2217.2517.251,479
12 Apr 202417.4317.4517.4317.4517.454,100
11 Apr 202417.4317.4317.4317.4317.43100
10 Apr 202417.4517.4517.4517.4517.45620
09 Apr 202417.6017.6017.4517.4517.45300
08 Apr 202417.4917.6017.4517.4817.482,400
05 Apr 202417.5017.5017.4017.4017.401,120
04 Apr 202417.3617.3817.3617.3817.38600
03 Apr 202417.2017.2617.2017.2617.26500
02 Apr 202417.2317.3117.2317.2417.242,740
01 Apr 202417.1117.2017.1117.2017.201,880
28 Mar 202417.3317.3317.2317.2317.23950
27 Mar 202417.3517.3517.3517.3517.35500
27 Mar 20240.15 Dividend
26 Mar 202417.5017.5017.3517.3517.202,050
25 Mar 202417.3017.3517.2517.3417.19890
22 Mar 202417.3017.3017.3017.3017.15200
21 Mar 202417.2517.2617.2517.2517.10520
20 Mar 202417.2017.2017.2017.2017.05500
19 Mar 202417.2517.2517.1817.2517.10797
18 Mar 202417.3117.3117.2817.3017.15558
15 Mar 202417.3417.3617.2517.2517.101,310
14 Mar 202417.3317.3317.3317.3317.18-
13 Mar 202417.4817.4817.3317.3317.18900
12 Mar 202417.3117.5017.3017.4917.343,500
11 Mar 202417.3017.3017.2517.2517.101,400
08 Mar 202417.5017.5017.3717.3717.22560
07 Mar 202417.4217.4617.3717.4617.317,100
06 Mar 202417.4317.4517.4217.4217.275,700
05 Mar 202417.5217.5217.3117.4317.284,150
04 Mar 202417.2917.3917.2717.3317.181,001
01 Mar 202417.3817.4017.3817.4017.25400
29 Feb 202417.4017.4017.3017.3017.151,272
28 Feb 202417.5317.5317.5317.5317.38-
28 Feb 20240.15 Dividend
27 Feb 202417.4917.5317.3717.5317.231,050
26 Feb 202417.4517.4617.4517.4617.16821
23 Feb 202417.4717.4717.3517.3517.05300
22 Feb 202417.3217.4517.3217.3917.092,349
21 Feb 202417.1517.2817.1517.2816.981,300
20 Feb 202417.2417.2517.1717.2116.921,500
16 Feb 202417.1017.1016.9917.0916.802,030
15 Feb 202417.2517.2517.0717.0716.78890
14 Feb 202417.1017.2217.1017.2016.911,287
13 Feb 202416.9117.2016.9117.1016.811,190
12 Feb 202417.0517.1116.9116.9116.622,254
09 Feb 202417.0017.0117.0017.0116.72701
08 Feb 202417.0717.1016.9917.0016.712,220
07 Feb 202416.9917.1316.9917.1316.84960
06 Feb 202417.2217.2217.2217.2216.93300
05 Feb 202417.0017.2417.0017.2416.94217
02 Feb 202416.7016.8316.7016.8316.541,401
01 Feb 202416.8716.8716.3616.7516.468,889
31 Jan 202417.0017.2517.0017.2516.952,500
30 Jan 202416.9516.9616.9016.9016.612,001
30 Jan 20240.15 Dividend
29 Jan 202417.0017.0017.0017.0016.56100
26 Jan 202416.8216.9916.8216.9916.551,540
25 Jan 202416.9916.9916.6316.6316.202,400
24 Jan 202416.4816.7516.4816.7516.321,270
23 Jan 202416.7016.7016.4216.4216.001,954
22 Jan 202416.8016.8016.7016.7016.271,100
19 Jan 202416.6116.8016.5516.5516.121,353
18 Jan 202416.5916.7016.5916.7016.27210
17 Jan 202416.5516.6016.5516.6016.171,130
16 Jan 202416.8016.8016.8016.8016.37-
15 Jan 202416.5216.8016.5216.8016.371,000
12 Jan 202416.5016.5416.2516.5416.113,700
11 Jan 202416.3116.3116.2616.3015.881,800
10 Jan 202417.0517.0515.8716.2515.8313,359
09 Jan 202416.8017.0316.4517.0316.5916,050
08 Jan 202416.7916.7916.7916.7916.36433
05 Jan 202416.6516.7916.6516.7916.36760
04 Jan 202416.6416.6516.6416.6516.221,600
03 Jan 202416.6016.6016.5916.5916.16910
02 Jan 202416.6316.6316.5016.5016.071,230
29 Dec 202316.4516.5016.4516.5016.071,200
28 Dec 202316.6816.6816.6816.6816.25214
28 Dec 20230.15 Dividend
27 Dec 202316.5416.5416.4516.4515.881,250
22 Dec 202316.4616.4616.4016.4015.831,100
21 Dec 202316.5316.5316.4016.4015.83711
20 Dec 202316.3516.3716.3516.3715.801,500
19 Dec 202316.5116.5116.3516.3515.781,117
18 Dec 202316.6716.6816.5116.5115.942,000
15 Dec 202316.6316.6316.5516.5515.98700
14 Dec 202316.5116.5916.5016.5115.942,700
13 Dec 202316.4916.4916.4916.4915.92184
12 Dec 202316.6016.6016.3716.3715.802,800
11 Dec 202316.4616.4616.4616.4615.89-
08 Dec 202316.4616.4616.4616.4615.89250
07 Dec 202316.5516.5516.5516.5515.98300
06 Dec 202316.4516.4616.4516.4615.891,116
05 Dec 202316.3416.5016.3416.5015.933,628
04 Dec 202316.3016.3216.2616.3215.752,110
01 Dec 202316.3016.3016.3016.3015.73900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...